Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
4.1669 USDT |
427,154.9101 |
4.1005 USDT |
4.0200 USDT |
4.3736 USDT |
4.0817 USDT |
| 2023-03-15 |
4.2243 USDT |
730,810.6336 |
4.2711 USDT |
3.9973 USDT |
4.4465 USDT |
4.0998 USDT |
| 2023-03-14 |
4.4750 USDT |
736,856.5247 |
4.4639 USDT |
4.2591 USDT |
4.6646 USDT |
4.3864 USDT |
| 2023-03-13 |
4.4443 USDT |
660,439.3521 |
4.5060 USDT |
4.1949 USDT |
4.6972 USDT |
4.4800 USDT |
| 2023-03-12 |
3.9274 USDT |
526,850.5452 |
3.7771 USDT |
3.7285 USDT |
4.2837 USDT |
4.2837 USDT |
| 2023-03-11 |
3.7994 USDT |
416,512.9413 |
4.0385 USDT |
3.5949 USDT |
4.1367 USDT |
3.7392 USDT |
| 2023-03-10 |
3.9707 USDT |
301,051.2294 |
3.9890 USDT |
3.7956 USDT |
4.0825 USDT |
4.0235 USDT |
| 2023-03-09 |
4.1741 USDT |
475,590.7770 |
4.3566 USDT |
3.8250 USDT |
4.5125 USDT |
3.9920 USDT |
| 2023-03-08 |
4.5887 USDT |
233,578.1405 |
4.7340 USDT |
4.4940 USDT |
4.7466 USDT |
4.5153 USDT |
| 2023-03-07 |
4.6818 USDT |
194,141.5504 |
4.8092 USDT |
4.5539 USDT |
4.8762 USDT |
4.6400 USDT |
| 2023-03-06 |
4.8019 USDT |
110,588.6848 |
4.7698 USDT |
4.7392 USDT |
4.8789 USDT |
4.8195 USDT |
| 2023-03-05 |
4.8266 USDT |
155,283.2421 |
4.7460 USDT |
4.6927 USDT |
4.9090 USDT |
4.8456 USDT |
| 2023-03-04 |
4.7988 USDT |
166,801.9132 |
4.8002 USDT |
4.6967 USDT |
4.8574 USDT |
4.7148 USDT |
| 2023-03-03 |
4.8028 USDT |
374,748.6174 |
4.9919 USDT |
4.5620 USDT |
4.9954 USDT |
4.8291 USDT |
| 2023-03-02 |
4.9838 USDT |
286,778.0018 |
5.0769 USDT |
4.9147 USDT |
5.1096 USDT |
4.9689 USDT |
| 2023-03-01 |
5.1067 USDT |
253,463.2408 |
5.0086 USDT |
4.9683 USDT |
5.2178 USDT |
5.0595 USDT |
| 2023-02-28 |
5.0711 USDT |
262,140.8768 |
5.0622 USDT |
4.9637 USDT |
5.1861 USDT |
5.0713 USDT |
| 2023-02-27 |
5.1835 USDT |
113,964.9710 |
5.2595 USDT |
5.0776 USDT |
5.2867 USDT |
5.0868 USDT |
| 2023-02-26 |
5.1381 USDT |
139,393.0924 |
5.0360 USDT |
5.0032 USDT |
5.3073 USDT |
5.2585 USDT |
| 2023-02-25 |
5.0518 USDT |
258,920.7935 |
5.1791 USDT |
4.9288 USDT |
5.1904 USDT |
4.9373 USDT |
| 2023-02-24 |
5.3144 USDT |
349,174.3676 |
5.4579 USDT |
5.0179 USDT |
5.5378 USDT |
5.0179 USDT |
| 2023-02-23 |
5.5775 USDT |
584,198.2649 |
5.5284 USDT |
5.3992 USDT |
5.6490 USDT |
5.4320 USDT |
| 2023-02-22 |
5.4580 USDT |
309,610.7957 |
5.5627 USDT |
5.2497 USDT |
5.6090 USDT |
5.3691 USDT |
| 2023-02-21 |
5.7722 USDT |
406,516.0749 |
5.8786 USDT |
5.6355 USDT |
5.9282 USDT |
5.7042 USDT |
| 2023-02-20 |
5.8039 USDT |
482,116.8264 |
5.5918 USDT |
5.4522 USDT |
5.9597 USDT |
5.8515 USDT |
| 2023-02-19 |
5.6540 USDT |
335,200.4408 |
5.6554 USDT |
5.5000 USDT |
5.7872 USDT |
5.5580 USDT |
| 2023-02-18 |
5.6295 USDT |
351,861.8543 |
5.5141 USDT |
5.5141 USDT |
5.7649 USDT |
5.6749 USDT |
| 2023-02-17 |
5.3835 USDT |
441,575.6649 |
5.1644 USDT |
5.1550 USDT |
5.5850 USDT |
5.4810 USDT |
| 2023-02-16 |
5.6401 USDT |
790,730.6344 |
5.6234 USDT |
5.3800 USDT |
5.7504 USDT |
5.3957 USDT |
| 2023-02-15 |
5.4132 USDT |
727,464.4467 |
5.2422 USDT |
5.1778 USDT |
5.8302 USDT |
5.6065 USDT |
| 2023-02-14 |
5.0884 USDT |
565,688.2778 |
5.0065 USDT |
4.9445 USDT |
5.2428 USDT |
5.2079 USDT |
| 2023-02-13 |
5.0675 USDT |
715,741.6930 |
5.2287 USDT |
4.7547 USDT |
5.3156 USDT |
4.8658 USDT |
| 2023-02-12 |
5.2824 USDT |
470,818.8006 |
5.3472 USDT |
5.0855 USDT |
5.4054 USDT |
5.2286 USDT |
| 2023-02-11 |
5.1838 USDT |
271,987.6024 |
5.0695 USDT |
5.0160 USDT |
5.3852 USDT |
5.3390 USDT |
| 2023-02-10 |
5.0492 USDT |
375,075.7175 |
5.0719 USDT |
4.9228 USDT |
5.1426 USDT |
5.0354 USDT |
| 2023-02-09 |
5.5809 USDT |
552,171.1995 |
5.7494 USDT |
5.1640 USDT |
5.7944 USDT |
5.2456 USDT |
| 2023-02-08 |
5.9110 USDT |
488,119.9253 |
5.9643 USDT |
5.6486 USDT |
6.1465 USDT |
5.7226 USDT |
| 2023-02-07 |
5.7353 USDT |
353,839.4587 |
5.5992 USDT |
5.5745 USDT |
5.9814 USDT |
5.9671 USDT |
| 2023-02-06 |
5.6994 USDT |
225,641.7295 |
5.7935 USDT |
5.5927 USDT |
5.8100 USDT |
5.6590 USDT |
| 2023-02-05 |
5.7470 USDT |
270,611.5445 |
5.8966 USDT |
5.5752 USDT |
5.9354 USDT |
5.6503 USDT |
| 2023-02-04 |
5.9588 USDT |
277,352.1934 |
5.9625 USDT |
5.8763 USDT |
6.0100 USDT |
5.9574 USDT |
| 2023-02-03 |
5.9018 USDT |
229,979.9040 |
5.8838 USDT |
5.8054 USDT |
6.0153 USDT |
5.9322 USDT |
| 2023-02-02 |
6.1622 USDT |
379,288.9875 |
6.0508 USDT |
6.0339 USDT |
6.2799 USDT |
6.0784 USDT |
| 2023-02-01 |
5.8157 USDT |
353,904.4926 |
5.8681 USDT |
5.5098 USDT |
6.0499 USDT |
5.9614 USDT |
| 2023-01-31 |
5.8506 USDT |
229,934.2616 |
5.8125 USDT |
5.7449 USDT |
5.9706 USDT |
5.8038 USDT |
| 2023-01-30 |
6.0158 USDT |
477,192.0004 |
6.2358 USDT |
5.6606 USDT |
6.3110 USDT |
5.7555 USDT |
| 2023-01-29 |
6.1361 USDT |
418,601.3784 |
6.0429 USDT |
5.9471 USDT |
6.3131 USDT |
6.2106 USDT |
| 2023-01-28 |
6.1592 USDT |
489,410.4190 |
6.2885 USDT |
5.9419 USDT |
6.3674 USDT |
5.9511 USDT |
| 2023-01-27 |
6.2320 USDT |
950,571.2664 |
6.1035 USDT |
5.8712 USDT |
6.4112 USDT |
6.2300 USDT |
| 2023-01-26 |
6.1074 USDT |
1,198,804.3491 |
6.0363 USDT |
5.9363 USDT |
6.4050 USDT |
6.1701 USDT |